Vivendi

ISIN: FR0000127771 - Mercato: Euronext - Paris

1,68

-0,41%

valuta in EUR

Ultimo aggiornamento: 11/08/2026 17.35
Dati differiti di 15 minuti.

Dati intraday del 11/08/2026*

Ora	Valore	Var.%	Volume	Controvalore
17.35.06	1,68	-0,41%	1.655.798	2.781.740,64
17.29.54	1,668	-1,13%	15	25,02
17.29.25	1,667	-1,19%	129	215,04
17.29.12	1,667	-1,19%	3.583	5.972,86
17.29.12	1,668	-1,13%	35	58,38
17.29.12	1,668	-1,13%	3.927	6.550,24
17.25.39	1,667	-1,19%	1.946	3.243,98
17.25.32	1,668	-1,13%	3.299	5.502,73
17.25.00	1,669	-1,07%	2.641	4.407,83
17.24.30	1,67	-1,01%	3.531	5.896,77
17.24.20	1,671	-0,95%	7.435	12.423,89
17.24.20	1,672	-0,89%	739	1.235,61
17.21.25	1,672	-0,89%	1.315	2.198,68
17.21.25	1,671	-0,95%	289	482,92
17.21.25	1,671	-0,95%	6.864	11.469,74
17.20.56	1,67	-1,01%	159	265,53
17.20.51	1,67	-1,01%	11.323	18.909,41
17.20.51	1,669	-1,07%	4.416	7.370,30
17.20.49	1,671	-0,95%	9.477	15.836,07
17.20.49	1,67	-1,01%	7.144	11.930,48
17.20.49	1,668	-1,13%	802	1.337,74
17.20.45	1,667	-1,19%	351	585,12
17.18.21	1,666	-1,24%	1.014	1.689,32
17.18.21	1,665	-1,30%	1.500	2.497,50
17.18.21	1,666	-1,24%	3.661	6.099,23
17.15.15	1,667	-1,19%	1.003	1.672,00
17.11.40	1,669	-1,07%	5.591	9.331,38
17.11.40	1,668	-1,13%	60	100,08
17.09.02	1,671	-0,95%	3.949	6.598,78
17.09.02	1,67	-1,01%	33.531	55.996,77

Ora	Valore	Var.%	Volume	Controvalore
17.08.07	1,673	-0,83%	21	35,13
17.08.07	1,672	-0,89%	669	1.118,57
17.05.10	1,673	-0,83%	3.272	5.474,06
17.04.39	1,673	-0,83%	689	1.152,70
17.04.39	1,672	-0,89%	3.432	5.738,30
17.04.16	1,673	-0,83%	5.744	9.609,71
17.04.16	1,672	-0,89%	4.949	8.274,73
17.03.35	1,675	-0,71%	1.000	1.675,00
17.03.15	1,676	-0,65%	376	630,18
17.03.15	1,675	-0,71%	4.157	6.962,98
17.03.15	1,676	-0,65%	1.124	1.883,82
17.02.25	1,677	-0,59%	1.252	2.099,60
17.00.22	1,678	-0,53%	3.542	5.943,48
16.59.40	1,676	-0,65%	7.051	11.817,48
16.59.40	1,677	-0,59%	2.949	4.945,47
16.59.26	1,675	-0,71%	300	502,50
16.57.15	1,676	-0,65%	3.432	5.752,03
16.56.47	1,677	-0,59%	163	273,35
16.55.45	1,678	-0,53%	75	125,85
16.54.42	1,677	-0,59%	3.905	6.548,69
16.54.42	1,678	-0,53%	1.312	2.201,54
16.54.42	1,679	-0,47%	1.159	1.945,96
16.54.42	1,679	-0,47%	437	733,72
16.54.40	1,68	-0,41%	3.492	5.866,56
16.52.06	1,679	-0,47%	3.432	5.762,33
16.51.15	1,68	-0,41%	3.290	5.527,20
16.49.17	1,681	-0,36%	4.133	6.947,57
16.45.25	1,679	-0,47%	153	256,89
16.43.00	1,677	-0,59%	1.456	2.441,71
16.42.53	1,676	-0,65%	174	291,62

Ora	Valore	Var.%	Volume	Controvalore
16.40.51	1,675	-0,71%	2.425	4.061,88
16.40.40	1,676	-0,65%	3.432	5.752,03
16.39.55	1,677	-0,59%	3.432	5.755,46
16.37.12	1,675	-0,71%	484	810,70
16.37.09	1,676	-0,65%	15	25,14
16.34.31	1,677	-0,59%	1	1,68
16.34.08	1,677	-0,59%	1.788	2.998,48
16.34.08	1,676	-0,65%	3.432	5.752,03
16.31.27	1,678	-0,53%	35	58,73
16.28.31	1,679	-0,47%	290	486,91
16.24.18	1,678	-0,53%	3.826	6.420,03
16.24.18	1,679	-0,47%	2.236	3.754,24
16.24.15	1,68	-0,41%	3.702	6.219,36
16.24.12	1,68	-0,41%	10.994	18.469,92
16.24.12	1,679	-0,47%	6.154	10.332,57
16.24.12	1,6795	-0,44%	495	831,35
16.19.19	1,678	-0,53%	29	48,66
16.19.06	1,677	-0,59%	3.628	6.084,16
16.19.05	1,679	-0,47%	25	41,98
16.19.05	1,678	-0,53%	3.609	6.055,90
16.18.54	1,679	-0,47%	18	30,22
16.16.04	1,678	-0,53%	328	550,38
16.15.48	1,679	-0,47%	1.000	1.679,00
16.14.55	1,681	-0,36%	68	114,31
16.14.52	1,683	-0,24%	2.323	3.909,61
16.14.52	1,682	-0,30%	1.066	1.793,01
16.14.30	1,683	-0,24%	255	429,17
16.14.30	1,682	-0,30%	1.602	2.694,56
16.14.21	1,682	-0,30%	220	370,04
16.10.39	1,68	-0,41%	640	1.075,20

Ora	Valore	Var.%	Volume	Controvalore
16.09.30	1,681	-0,36%	124	208,44
16.08.03	1,679	-0,47%	17	28,54
16.07.36	1,68	-0,41%	100	168,00
16.03.01	1,678	-0,53%	6.956	11.672,17
16.03.01	1,679	-0,47%	4.014	6.739,51
16.03.00	1,677	-0,59%	2.551	4.278,03
16.03.00	1,678	-0,53%	3.432	5.758,90
16.01.42	1,679	-0,47%	47	78,91
16.01.41	1,678	-0,53%	1.285	2.156,23
16.01.41	1,677	-0,59%	2.717	4.556,41

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide